Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | USD | 16.91 | 20.49 | 16.9 | 18.73 | 936.5 | +1.94 (+11.55%) | 315,184 |
11 Dec 2019 | USD | 15.94 | 17.7 | 15.54 | 16.79 | 839.5 | +0.91 (+5.73%) | 227,840 |
10 Dec 2019 | USD | 15.7 | 16.69 | 15.7 | 15.88 | 794 | +0.18 (+1.15%) | 99,882 |
9 Dec 2019 | USD | 15.47 | 16.18 | 15 | 15.7 | 785 | +0.26 (+1.68%) | 101,356 |
6 Dec 2019 | USD | 15.75 | 15.8 | 15.2 | 15.44 | 772 | +0.2 (+1.31%) | 119,278 |
5 Dec 2019 | USD | 15.67 | 15.88 | 15.2 | 15.24 | 762 | -0.32 (-2.06%) | 167,617 |
4 Dec 2019 | USD | 15.84 | 16.1 | 15.091 | 15.56 | 778 | -0.18 (-1.14%) | 142,795 |
3 Dec 2019 | USD | 16.96 | 17.225 | 15.5 | 15.74 | 787 | -1.19 (-7.03%) | 138,585 |
2 Dec 2019 | USD | 16.77 | 17.29 | 16.45 | 16.93 | 846.5 | +0.23 (+1.38%) | 110,332 |
29 Nov 2019 | USD | 16.16 | 16.92 | 16.16 | 16.7 | 835 | +0.54 (+3.34%) | 32,226 |
28 Nov 2019 | USD | 16.16 | 16.16 | 16.16 | 16.16 | 808 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 16.4 | 16.91 | 16.1058 | 16.16 | 808 | -0.31 (-1.88%) | 72,132 |
26 Nov 2019 | USD | 16.3 | 16.65 | 15.75 | 16.47 | 823.5 | +0.22 (+1.35%) | 117,341 |
25 Nov 2019 | USD | 16.3 | 16.98 | 16.14 | 16.25 | 812.5 | -0.05 (-0.31%) | 79,040 |
22 Nov 2019 | USD | 16.39 | 16.5 | 16 | 16.3 | 815 | -0.04 (-0.24%) | 35,629 |
21 Nov 2019 | USD | 16.27 | 16.55 | 15.41 | 16.34 | 817 | +0.18 (+1.11%) | 124,166 |
20 Nov 2019 | USD | 16.92 | 17.3699 | 16.15 | 16.16 | 808 | -0.66 (-3.92%) | 75,339 |
19 Nov 2019 | USD | 16.79 | 17.41 | 16.5001 | 16.82 | 841 | +0.32 (+1.94%) | 90,557 |
18 Nov 2019 | USD | 15.74 | 17.44 | 15.16 | 16.5 | 825 | +0.76 (+4.83%) | 137,016 |
15 Nov 2019 | USD | 15.29 | 16.3 | 14.98 | 15.74 | 787 | +0.37 (+2.41%) | 215,130 |
14 Nov 2019 | USD | 15.26 | 15.61 | 14.875 | 15.37 | 768.5 | +0.18 (+1.18%) | 65,204 |
13 Nov 2019 | USD | 14.79 | 15.86 | 14.6 | 15.19 | 759.5 | +0.31 (+2.08%) | 76,644 |
12 Nov 2019 | USD | 15.03 | 15.82 | 14.75 | 14.88 | 744 | -0.2 (-1.33%) | 59,479 |
11 Nov 2019 | USD | 15.15 | 15.95 | 14.285 | 15.08 | 754 | -0.12 (-0.79%) | 121,946 |
8 Nov 2019 | USD | 15.76 | 16 | 15.105 | 15.2 | 760 | -0.56 (-3.55%) | 94,112 |
7 Nov 2019 | USD | 15.89 | 16.11 | 15.5389 | 15.76 | 788 | 0.0 (0.0%) | 44,367 |
6 Nov 2019 | USD | 15.9 | 16.23 | 15.7108 | 15.76 | 788 | +0.03 (+0.19%) | 38,975 |
5 Nov 2019 | USD | 16.13 | 16.35 | 15.5 | 15.73 | 786.5 | -0.18 (-1.13%) | 45,781 |
4 Nov 2019 | USD | 15.82 | 16.42 | 15.57 | 15.91 | 795.5 | +0.335 (+2.15%) | 89,216 |
1 Nov 2019 | USD | 14.35 | 16.0911 | 14.149 | 15.575 | 778.75 | +1.175 (+8.16%) | 93,665 |